Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614C00105000 | 2024-06-11 12:32PM EDT | 105.00 | 34.69 | 26.00 | 28.80 | 0.00 | - | 1 | 1 | 355.66% |
| GNRC240614C00110000 | 2024-06-11 12:37PM EDT | 110.00 | 29.66 | 21.70 | 22.90 | 0.00 | - | 1 | 2 | 201.17% |
| GNRC240614C00116000 | 2024-06-13 9:55AM EDT | 116.00 | 22.05 | 15.90 | 16.90 | 0.00 | - | 1 | 1 | 152.93% |
| GNRC240614C00120000 | 2024-06-06 1:05PM EDT | 120.00 | 20.90 | 10.30 | 12.90 | 0.00 | - | 5 | 5 | 120.90% |
| GNRC240614C00121000 | 2024-06-11 9:53AM EDT | 121.00 | 18.92 | 10.70 | 11.80 | 0.00 | - | 1 | 1 | 97.66% |
| GNRC240614C00124000 | 2024-06-13 10:47AM EDT | 124.00 | 11.06 | 7.90 | 9.00 | 0.00 | - | 2 | 1 | 98.44% |
| GNRC240614C00125000 | 2024-06-12 11:51AM EDT | 125.00 | 18.80 | 7.00 | 7.80 | 0.00 | - | 1 | 6 | 68.36% |
| GNRC240614C00127000 | 2024-06-12 2:51PM EDT | 127.00 | 17.38 | 4.30 | 6.00 | 0.00 | - | 2 | 0 | 71.68% |
| GNRC240614C00128000 | 2024-06-10 9:51AM EDT | 128.00 | 11.30 | 2.80 | 4.70 | 0.00 | - | 6 | 6 | 0.00% |
| GNRC240614C00129000 | 2024-06-13 1:02PM EDT | 129.00 | 6.00 | 2.50 | 3.70 | 0.00 | - | 40 | 21 | 0.00% |
| GNRC240614C00130000 | 2024-06-13 10:35AM EDT | 130.00 | 5.19 | 2.15 | 2.80 | 0.00 | - | 25 | 15 | 29.88% |
| GNRC240614C00131000 | 2024-06-13 9:36AM EDT | 131.00 | 10.00 | 1.40 | 1.70 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240614C00132000 | 2024-06-13 11:30AM EDT | 132.00 | 3.48 | 0.70 | 0.95 | 0.00 | - | 6 | 9 | 18.80% |
| GNRC240614C00133000 | 2024-06-13 9:56AM EDT | 133.00 | 5.20 | 0.30 | 0.50 | 0.00 | - | 6 | 6 | 22.85% |
| GNRC240614C00134000 | 2024-06-14 9:57AM EDT | 134.00 | 0.15 | 0.15 | 0.25 | -2.59 | -94.53% | 22 | 38 | 25.78% |
| GNRC240614C00135000 | 2024-06-14 10:40AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -1.07 | -91.45% | 52 | 29 | 30.18% |
| GNRC240614C00136000 | 2024-06-14 9:43AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | -0.70 | -87.50% | 10 | 83 | 34.77% |
| GNRC240614C00137000 | 2024-06-14 9:57AM EDT | 137.00 | 0.07 | 0.00 | 0.10 | -0.74 | -91.36% | 6 | 62 | 42.19% |
| GNRC240614C00138000 | 2024-06-14 9:44AM EDT | 138.00 | 0.15 | 0.00 | 0.10 | -0.17 | -53.12% | 7 | 14 | 49.41% |
| GNRC240614C00139000 | 2024-06-13 2:16PM EDT | 139.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 5 | 43 | 72.27% |
| GNRC240614C00140000 | 2024-06-13 3:35PM EDT | 140.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 9 | 96 | 83.98% |
| GNRC240614C00141000 | 2024-06-13 3:30PM EDT | 141.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 19 | 38 | 87.79% |
| GNRC240614C00142000 | 2024-06-14 9:35AM EDT | 142.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 113 | 97.27% |
| GNRC240614C00143000 | 2024-06-13 12:38PM EDT | 143.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 15 | 116 | 130.27% |
| GNRC240614C00144000 | 2024-06-13 3:04PM EDT | 144.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 23 | 81 | 136.72% |
| GNRC240614C00145000 | 2024-06-13 3:04PM EDT | 145.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 12 | 77 | 144.53% |
| GNRC240614C00146000 | 2024-06-13 1:39PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 99 | 81.25% |
| GNRC240614C00147000 | 2024-06-13 11:43AM EDT | 147.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 80 | 85.94% |
| GNRC240614C00148000 | 2024-06-13 9:54AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 173 | 90.63% |
| GNRC240614C00149000 | 2024-06-14 9:42AM EDT | 149.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 64 | 105.47% |
| GNRC240614C00150000 | 2024-06-13 10:40AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 58 | 123.05% |
| GNRC240614C00152500 | 2024-06-12 11:48AM EDT | 152.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 48 | 112.50% |
| GNRC240614C00155000 | 2024-06-11 11:29AM EDT | 155.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 215.63% |
| GNRC240614C00157500 | 2024-06-10 2:11PM EDT | 157.50 | 0.19 | 0.00 | 2.10 | 0.00 | - | 2 | 7 | 265.33% |
| GNRC240614C00160000 | 2024-06-11 3:48PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 38 | 180.86% |
| GNRC240614C00162500 | 2024-06-11 3:47PM EDT | 162.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 234.96% |
| GNRC240614C00165000 | 2024-06-10 3:08PM EDT | 165.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 12 | 12 | 266.60% |
| GNRC240614C00167500 | 2024-06-11 11:16AM EDT | 167.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 39 | 329.49% |
| GNRC240614C00170000 | 2024-06-11 9:36AM EDT | 170.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 13 | 338.28% |
| GNRC240614C00172500 | 2024-06-10 2:32PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 54 | 195.31% |
| GNRC240614C00175000 | 2024-06-10 1:40PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 45 | 204.69% |
| GNRC240614C00177500 | 2024-06-10 10:39AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 27 | 231.25% |
| GNRC240614C00180000 | 2024-06-03 2:27PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 221.88% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614P00105000 | 2024-05-30 11:44AM EDT | 105.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 352.05% |
| GNRC240614P00107000 | 2024-06-06 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 77 | 168.75% |
| GNRC240614P00108000 | 2024-06-10 2:16PM EDT | 108.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 162.50% |
| GNRC240614P00109000 | 2024-06-10 9:41AM EDT | 109.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 14 | 310.94% |
| GNRC240614P00110000 | 2024-06-12 3:40PM EDT | 110.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 300.20% |
| GNRC240614P00112000 | 2024-06-10 11:27AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 135.94% |
| GNRC240614P00113000 | 2024-06-10 11:37AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 135 | 129.69% |
| GNRC240614P00114000 | 2024-06-10 11:37AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 172 | 176 | 123.44% |
| GNRC240614P00115000 | 2024-06-11 9:52AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 124 | 117.19% |
| GNRC240614P00116000 | 2024-06-11 12:26PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 110.94% |
| GNRC240614P00117000 | 2024-06-04 11:59AM EDT | 117.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 218.56% |
| GNRC240614P00118000 | 2024-06-13 10:03AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 315 | 98.44% |
| GNRC240614P00119000 | 2024-06-13 10:02AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 37 | 92.19% |
| GNRC240614P00120000 | 2024-06-13 10:51AM EDT | 120.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 12 | 36 | 190.23% |
| GNRC240614P00121000 | 2024-06-13 11:27AM EDT | 121.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 23 | 170.12% |
| GNRC240614P00122000 | 2024-06-13 2:44PM EDT | 122.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 108.98% |
| GNRC240614P00123000 | 2024-06-13 3:16PM EDT | 123.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 88.48% |
| GNRC240614P00124000 | 2024-06-13 3:59PM EDT | 124.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 73.05% |
| GNRC240614P00125000 | 2024-06-14 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 76.17% |
| GNRC240614P00126000 | 2024-06-07 2:48PM EDT | 126.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 75.39% |
| GNRC240614P00127000 | 2024-06-04 9:44AM EDT | 127.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 68.75% |
| GNRC240614P00128000 | 2024-06-07 1:13PM EDT | 128.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 56.06% |
| GNRC240614P00129000 | 2024-06-13 3:20PM EDT | 129.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 39.06% |
| GNRC240614P00130000 | 2024-06-13 1:43PM EDT | 130.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 18 | 37.89% |
| GNRC240614P00131000 | 2024-06-12 2:35PM EDT | 131.00 | 0.07 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 37.70% |
| GNRC240614P00132000 | 2024-06-12 10:53AM EDT | 132.00 | 0.45 | 0.50 | 0.75 | +0.27 | +150.00% | 1 | 9 | 38.62% |
| GNRC240614P00133000 | 2024-06-14 10:42AM EDT | 133.00 | 1.40 | 1.10 | 1.85 | +1.10 | +366.67% | 62 | 141 | 61.33% |
| GNRC240614P00134000 | 2024-06-14 10:52AM EDT | 134.00 | 1.81 | 1.20 | 3.00 | +1.34 | +285.11% | 5 | 31 | 82.52% |
| GNRC240614P00135000 | 2024-06-14 10:45AM EDT | 135.00 | 3.20 | 2.45 | 3.80 | +2.25 | +236.84% | 18 | 817 | 62.50% |
| GNRC240614P00136000 | 2024-06-14 11:05AM EDT | 136.00 | 4.00 | 3.30 | 4.00 | +3.05 | +1,016.67% | 8 | 33 | 51.56% |
| GNRC240614P00137000 | 2024-06-13 3:59PM EDT | 137.00 | 4.10 | 4.30 | 5.00 | +2.60 | +173.33% | 1 | 47 | 60.94% |
| GNRC240614P00138000 | 2024-06-14 10:50AM EDT | 138.00 | 6.10 | 4.80 | 6.00 | +3.35 | +121.82% | 5 | 76 | 50.59% |
| GNRC240614P00139000 | 2024-06-13 12:08PM EDT | 139.00 | 6.60 | 5.40 | 8.40 | +1.76 | +36.36% | 5 | 46 | 93.36% |
| GNRC240614P00140000 | 2024-06-14 10:42AM EDT | 140.00 | 8.29 | 6.60 | 8.00 | +3.69 | +80.22% | 23 | 142 | 108.01% |
| GNRC240614P00141000 | 2024-06-14 9:33AM EDT | 141.00 | 6.55 | 8.20 | 9.10 | +1.19 | +22.20% | 1 | 27 | 94.53% |
| GNRC240614P00142000 | 2024-06-14 9:48AM EDT | 142.00 | 8.39 | 9.20 | 10.20 | +2.74 | +48.50% | 2 | 9 | 105.96% |
| GNRC240614P00143000 | 2024-06-13 3:42PM EDT | 143.00 | 6.77 | 10.30 | 11.40 | 0.00 | - | 17 | 11 | 124.41% |
| GNRC240614P00144000 | 2024-06-13 3:44PM EDT | 144.00 | 7.70 | 11.20 | 12.30 | 0.00 | - | 4 | 10 | 125.00% |
| GNRC240614P00145000 | 2024-06-13 1:47PM EDT | 145.00 | 10.13 | 11.60 | 13.40 | 0.00 | - | 13 | 23 | 109.57% |
| GNRC240614P00146000 | 2024-06-13 2:26PM EDT | 146.00 | 10.10 | 12.80 | 14.50 | 0.00 | - | 12 | 0 | 131.35% |
| GNRC240614P00147000 | 2024-06-13 2:50PM EDT | 147.00 | 11.10 | 14.10 | 15.30 | 0.00 | - | 27 | 0 | 142.77% |
| GNRC240614P00148000 | 2024-06-13 2:50PM EDT | 148.00 | 12.10 | 15.20 | 16.50 | 0.00 | - | 27 | 0 | 162.30% |
| GNRC240614P00149000 | 2024-06-13 3:32PM EDT | 149.00 | 13.58 | 16.10 | 18.40 | 0.00 | - | 94 | 5 | 197.66% |
| GNRC240614P00150000 | 2024-06-13 2:26PM EDT | 150.00 | 15.40 | 17.30 | 18.20 | 0.00 | - | 11 | 3 | 167.77% |
| GNRC240614P00152500 | 2024-06-13 2:26PM EDT | 152.50 | 17.80 | 19.70 | 20.70 | 0.00 | - | 14 | 8 | 179.49% |
| GNRC240614P00155000 | 2024-06-13 3:04PM EDT | 155.00 | 19.10 | 21.90 | 23.50 | 0.00 | - | 5 | 1 | 195.12% |
| GNRC240614P00157500 | 2024-06-13 3:14PM EDT | 157.50 | 21.60 | 23.80 | 26.40 | 0.00 | - | 2 | 1 | 198.44% |
© 2024 Yahoo. All rights reserved.